Jpmorgan European Growth & Income (JEGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jpmorgan European Growth & Income

Date Open High Low Close* Volume
13/03/2025 110.50p 111.70p 109.50p 109.50p 1704788
12/03/2025 111.50p 112.00p 110.81p 111.00p 1867237
11/03/2025 110.00p 111.10p 109.50p 110.50p 3513458
10/03/2025 111.00p 112.00p 110.00p 110.50p 1072341
07/03/2025 111.00p 112.00p 110.89p 112.00p 410316
06/03/2025 111.50p 113.00p 110.50p 111.00p 1308544
05/03/2025 110.00p 112.50p 110.00p 112.00p 1299919
04/03/2025 110.50p 112.00p 108.50p 109.00p 818712
03/03/2025 110.00p 112.00p 109.50p 112.00p 1425073
28/02/2025 109.50p 111.50p 108.70p 110.00p 606851
27/02/2025 111.00p 111.00p 109.00p 110.00p 1032633
26/02/2025 110.00p 112.00p 109.50p 111.00p 1640035
25/02/2025 110.00p 110.50p 108.60p 110.00p 450576
24/02/2025 111.00p 111.50p 109.00p 110.00p 509834
21/02/2025 110.00p 111.00p 109.00p 109.50p 376845
20/02/2025 110.50p 111.00p 109.27p 110.50p 759357
19/02/2025 109.50p 111.00p 109.50p 109.50p 759486
18/02/2025 111.00p 111.00p 109.50p 110.50p 426169
17/02/2025 109.00p 110.50p 109.00p 109.50p 239227
14/02/2025 109.00p 110.50p 109.00p 109.00p 591030
13/02/2025 110.00p 110.50p 109.00p 110.00p 387063
12/02/2025 110.50p 110.50p 109.50p 110.50p 771533
11/02/2025 110.00p 110.50p 108.50p 109.50p 539603
10/02/2025 109.50p 110.50p 108.00p 109.00p 1292168
07/02/2025 108.00p 109.50p 108.00p 109.50p 372767
06/02/2025 108.00p 109.50p 107.50p 109.50p 470820
05/02/2025 107.00p 107.50p 105.50p 107.25p 481769
04/02/2025 106.50p 107.00p 106.10p 106.50p 296730
03/02/2025 106.00p 107.00p 103.50p 106.00p 904508
31/01/2025 106.50p 108.50p 106.50p 108.50p 1384261
30/01/2025 105.50p 107.50p 105.50p 107.00p 1244001
29/01/2025 105.00p 108.00p 105.00p 107.00p 860689
28/01/2025 103.50p 106.55p 103.40p 105.50p 272054
27/01/2025 105.50p 106.00p 102.50p 104.50p 290661
24/01/2025 105.50p 107.00p 103.50p 105.50p 500252
23/01/2025 105.00p 106.00p 105.00p 106.00p 573808
22/01/2025 105.50p 106.00p 104.86p 106.00p 243017
21/01/2025 105.00p 106.00p 104.00p 105.00p 342690
20/01/2025 104.50p 105.07p 103.50p 103.50p 215688
17/01/2025 104.00p 104.50p 103.00p 104.00p 285054
16/01/2025 102.00p 104.00p 101.50p 103.50p 298803
15/01/2025 101.00p 103.50p 100.50p 101.00p 286592
14/01/2025 100.00p 101.33p 99.66p 101.00p 197249
13/01/2025 100.50p 101.00p 98.60p 100.00p 420754
10/01/2025 101.00p 101.50p 99.60p 101.00p 383925
09/01/2025 99.60p 102.00p 99.24p 102.00p 441305
08/01/2025 99.40p 99.60p 98.60p 99.40p 413881
07/01/2025 98.40p 100.00p 98.40p 99.60p 1072150
06/01/2025 99.60p 99.80p 98.40p 99.60p 615182
03/01/2025 99.20p 99.60p 98.20p 98.20p 194975
02/01/2025 98.80p 99.40p 97.40p 99.20p 281395
31/12/2024 98.80p 98.80p 96.97p 98.80p 33368
30/12/2024 96.60p 98.20p 96.60p 97.40p 302705
27/12/2024 98.00p 98.60p 96.60p 97.80p 139731
24/12/2024 98.00p 98.00p 96.60p 97.00p 88342
23/12/2024 97.20p 98.00p 96.00p 98.00p 158142
20/12/2024 96.00p 98.80p 95.60p 97.20p 291898
19/12/2024 98.00p 98.60p 97.20p 98.20p 645582
18/12/2024 100.00p 100.50p 99.34p 99.60p 215726
17/12/2024 99.80p 100.50p 99.20p 99.20p 171019
16/12/2024 100.00p 100.49p 99.00p 100.00p 321299
13/12/2024 99.60p 100.00p 99.40p 100.00p 278169
12/12/2024 100.00p 100.00p 99.00p 99.20p 215596
11/12/2024 98.60p 100.00p 98.60p 99.40p 370387
10/12/2024 99.60p 100.00p 99.00p 99.00p 1244042
09/12/2024 99.60p 101.50p 98.60p 101.50p 534463
06/12/2024 98.80p 100.00p 98.00p 99.00p 540437
05/12/2024 97.60p 99.20p 97.60p 99.00p 472554
04/12/2024 97.40p 98.60p 95.35p 98.00p 292710
03/12/2024 97.60p 98.40p 97.00p 97.80p 450670
02/12/2024 97.00p 98.00p 95.60p 97.40p 584997
29/11/2024 96.40p 97.00p 95.60p 96.00p 443527
28/11/2024 96.40p 96.40p 95.61p 96.00p 291400
27/11/2024 98.00p 99.60p 95.94p 97.00p 655184
26/11/2024 98.20p 99.60p 98.00p 98.40p 675006
25/11/2024 97.60p 99.60p 97.60p 99.20p 493298
22/11/2024 98.40p 98.80p 97.00p 98.80p 337982
21/11/2024 96.60p 98.00p 95.73p 98.00p 415391
20/11/2024 97.00p 97.80p 96.20p 96.20p 496226
19/11/2024 97.80p 99.19p 96.40p 96.60p 547206
18/11/2024 99.00p 100.50p 97.40p 98.00p 745447
15/11/2024 98.60p 100.00p 98.00p 98.00p 1289262
14/11/2024 98.20p 100.48p 98.20p 100.00p 517305
13/11/2024 97.80p 99.60p 97.80p 99.20p 356939
12/11/2024 99.00p 101.00p 99.00p 99.40p 430812
11/11/2024 100.00p 101.00p 99.40p 101.00p 675870
08/11/2024 99.60p 100.50p 99.20p 100.00p 2305200
07/11/2024 99.80p 101.00p 99.05p 100.00p 504394
06/11/2024 101.50p 102.50p 98.20p 98.80p 296648
05/11/2024 101.00p 101.00p 99.60p 99.60p 939693
04/11/2024 100.50p 101.00p 99.53p 101.00p 661354
01/11/2024 98.20p 100.50p 98.20p 100.00p 528023
31/10/2024 99.00p 99.40p 98.62p 99.40p 137547
30/10/2024 99.20p 100.00p 98.60p 98.60p 149237
29/10/2024 99.60p 100.65p 99.48p 100.50p 512865
28/10/2024 100.00p 101.00p 99.30p 100.50p 838409
25/10/2024 99.60p 100.00p 99.27p 100.00p 370054
24/10/2024 98.80p 99.80p 98.80p 99.60p 427115
23/10/2024 99.60p 99.80p 98.40p 99.60p 1053692
22/10/2024 99.20p 100.50p 98.60p 99.60p 2142467
21/10/2024 101.00p 101.50p 98.20p 100.00p 1144762
18/10/2024 100.00p 101.00p 100.00p 101.00p 300909
17/10/2024 100.00p 101.00p 99.83p 100.50p 757375
16/10/2024 101.00p 101.00p 100.00p 100.00p 360946
15/10/2024 102.00p 102.10p 99.95p 100.50p 704237
14/10/2024 100.00p 102.00p 99.60p 102.00p 988229
11/10/2024 100.50p 101.00p 99.81p 100.50p 406418
10/10/2024 100.50p 101.50p 99.42p 100.50p 1003633
09/10/2024 100.00p 101.50p 99.92p 101.00p 160021
08/10/2024 100.00p 101.50p 100.00p 101.00p 395781
07/10/2024 100.00p 101.50p 99.60p 100.50p 707399
04/10/2024 100.50p 101.00p 99.40p 100.50p 364754
03/10/2024 100.50p 101.00p 99.40p 101.00p 1948796
02/10/2024 100.00p 102.00p 99.50p 99.80p 1440303
01/10/2024 101.50p 103.50p 99.94p 100.50p 285973
30/09/2024 102.00p 103.50p 100.50p 100.50p 3109071
27/09/2024 102.00p 104.00p 102.00p 102.00p 413747
26/09/2024 103.00p 104.00p 102.00p 102.00p 271989
25/09/2024 102.50p 104.50p 102.00p 103.00p 544652
24/09/2024 103.00p 104.50p 102.00p 103.00p 187556
23/09/2024 102.50p 104.00p 101.50p 102.00p 490082
20/09/2024 102.50p 104.50p 102.05p 102.50p 300239
19/09/2024 103.50p 105.00p 102.00p 102.00p 111437
18/09/2024 102.00p 104.50p 102.00p 102.00p 185932
17/09/2024 102.50p 104.50p 102.50p 103.00p 441204
16/09/2024 102.50p 104.50p 102.00p 103.00p 300115
13/09/2024 103.00p 103.40p 101.50p 102.00p 115979
12/09/2024 103.50p 104.00p 101.00p 101.50p 637846
11/09/2024 102.00p 102.00p 99.90p 101.50p 447324
10/09/2024 100.50p 101.50p 100.16p 100.50p 345639
09/09/2024 100.00p 102.00p 100.00p 101.00p 579472
06/09/2024 101.00p 103.00p 99.40p 99.95p 234656
05/09/2024 101.50p 103.00p 100.50p 100.50p 708322
04/09/2024 101.50p 102.50p 100.21p 102.00p 359069
03/09/2024 104.50p 105.50p 102.00p 102.00p 445025
30/08/2024 103.00p 104.50p 102.50p 103.00p 1151491
29/08/2024 103.00p 104.50p 102.99p 103.50p 369459
28/08/2024 104.00p 105.00p 103.00p 103.00p 192871
27/08/2024 104.50p 105.00p 103.00p 103.50p 439898
23/08/2024 104.00p 105.00p 103.50p 103.50p 293325
22/08/2024 104.00p 104.50p 103.33p 103.50p 673095
21/08/2024 104.00p 104.50p 103.00p 104.00p 1348234
20/08/2024 103.50p 104.00p 102.71p 103.50p 530189
19/08/2024 102.50p 103.50p 102.30p 102.50p 795938
16/08/2024 103.00p 103.50p 102.50p 102.50p 258847
15/08/2024 102.50p 103.50p 102.00p 102.50p 341453
14/08/2024 102.00p 103.00p 101.30p 102.00p 1192830
13/08/2024 102.00p 103.00p 101.00p 101.50p 381419
12/08/2024 102.50p 103.00p 101.44p 102.00p 407640
09/08/2024 102.50p 102.55p 101.50p 101.50p 199196
08/08/2024 101.00p 102.50p 100.75p 101.00p 792286
07/08/2024 102.00p 103.00p 101.50p 101.50p 322909
06/08/2024 101.50p 103.00p 100.00p 101.00p 308490
05/08/2024 101.00p 102.00p 96.20p 100.50p 1263076
02/08/2024 103.50p 105.00p 101.75p 102.50p 342162
01/08/2024 106.50p 107.50p 105.00p 105.00p 574226
31/07/2024 106.00p 107.50p 103.50p 106.00p 410199
30/07/2024 105.50p 106.31p 105.19p 105.25p 348140
29/07/2024 105.50p 107.00p 104.73p 105.00p 209282
26/07/2024 104.50p 105.00p 104.50p 105.00p 320033
25/07/2024 104.50p 105.00p 103.51p 104.50p 401475
24/07/2024 105.00p 106.00p 104.00p 104.00p 475467
23/07/2024 104.00p 106.09p 104.00p 106.00p 376045
22/07/2024 106.00p 106.00p 104.50p 105.50p 392620
19/07/2024 105.50p 106.00p 105.00p 105.50p 181243
18/07/2024 106.00p 107.00p 105.00p 106.00p 403203
17/07/2024 106.00p 107.50p 105.00p 106.00p 257959
16/07/2024 106.50p 107.00p 105.50p 106.00p 429609
15/07/2024 108.00p 109.00p 106.50p 107.00p 964792
12/07/2024 107.50p 107.50p 106.00p 107.50p 457053
11/07/2024 106.00p 107.00p 105.00p 106.50p 329459
10/07/2024 106.00p 106.00p 103.00p 105.25p 3442523
09/07/2024 106.50p 107.50p 105.00p 105.00p 485467
08/07/2024 106.50p 107.00p 106.00p 106.00p 645111
05/07/2024 106.00p 107.50p 105.00p 106.00p 358351
04/07/2024 105.00p 106.00p 104.50p 106.00p 153211
03/07/2024 104.50p 106.00p 104.00p 105.50p 389321
02/07/2024 104.50p 106.00p 103.50p 104.50p 482097
01/07/2024 105.50p 107.50p 104.50p 104.50p 278971
28/06/2024 105.00p 106.60p 103.50p 103.50p 867859
27/06/2024 104.00p 107.00p 104.00p 104.00p 168709
26/06/2024 106.00p 107.00p 104.50p 104.50p 274369
25/06/2024 106.00p 107.50p 105.00p 105.50p 201625
24/06/2024 106.00p 107.50p 105.50p 105.50p 331717
21/06/2024 106.00p 108.00p 105.25p 105.50p 391229
20/06/2024 105.50p 106.50p 105.00p 106.00p 223677
19/06/2024 104.50p 107.00p 104.50p 105.50p 315678
18/06/2024 105.00p 107.00p 104.50p 105.00p 391886
17/06/2024 105.50p 106.00p 104.00p 104.50p 706772
14/06/2024 107.00p 107.10p 103.89p 104.50p 724810
13/06/2024 107.50p 108.00p 105.50p 105.50p 480498
12/06/2024 108.50p 108.50p 107.00p 107.50p 291935
11/06/2024 108.50p 109.00p 106.50p 106.50p 237880
10/06/2024 107.00p 109.00p 107.00p 108.00p 609466
07/06/2024 110.00p 110.50p 108.04p 109.00p 868999
06/06/2024 109.00p 109.50p 107.03p 108.50p 325571
05/06/2024 107.50p 109.50p 107.01p 107.50p 527107
04/06/2024 107.50p 108.50p 105.50p 106.50p 324887
03/06/2024 108.00p 109.50p 107.50p 107.50p 285562
31/05/2024 105.50p 107.50p 105.50p 106.50p 83689

*Close Price adjusted for both dividends and splits